Strike:1640.00
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716C01640000 | 2021-06-17 1:44PM EDT | 2021-07-16 | 1,846.30 | 1,842.65 | 1,857.40 | 0.00 | - | 1 | 1 | 125.20% |
| AMZN210820C01640000 | 2021-05-21 9:40AM EDT | 2021-08-20 | 1,597.00 | 1,841.70 | 1,857.95 | 0.00 | - | 3 | 3 | 77.77% |
| AMZN210917C01640000 | 2021-05-27 4:00PM EDT | 2021-09-17 | 1,596.20 | 1,845.40 | 1,860.60 | 0.00 | - | 1 | 3 | 72.95% |
| AMZN211015C01640000 | 2021-06-04 3:52PM EDT | 2021-10-15 | 1,573.60 | 1,846.35 | 1,861.60 | 0.00 | - | 10 | 29 | 65.04% |
| AMZN211119C01640000 | 2021-06-04 9:30AM EDT | 2021-11-19 | 1,578.85 | 1,849.40 | 1,864.50 | 0.00 | - | 1 | 1 | 60.61% |
| AMZN211217C01640000 | 2021-05-13 9:32AM EDT | 2021-12-17 | 1,564.85 | 1,708.90 | 1,724.05 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN220121C01640000 | 2021-06-04 1:38PM EDT | 2022-01-21 | 1,586.70 | 1,852.20 | 1,866.70 | 0.00 | - | 4 | 135 | 52.96% |
| AMZN220318C01640000 | 2021-06-04 3:20PM EDT | 2022-03-18 | 1,577.16 | 1,855.80 | 1,869.95 | 0.00 | - | 2 | 18 | 53.23% |
| AMZN220617C01640000 | 2021-05-20 11:11AM EDT | 2022-06-17 | 1,621.67 | 1,855.00 | 1,873.50 | 0.00 | - | 2 | 12 | 47.43% |
| AMZN230120C01640000 | 2021-06-04 1:32PM EDT | 2023-01-20 | 1,610.29 | 1,874.60 | 1,892.50 | 0.00 | - | 4 | 46 | 42.49% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210716P01640000 | 2021-05-11 9:32AM EDT | 2021-07-16 | 1.12 | 0.01 | 0.27 | 0.00 | - | 1 | 142 | 96.19% |
| AMZN210820P01640000 | 2021-04-29 3:56PM EDT | 2021-08-20 | 1.65 | 1.77 | 2.18 | 0.00 | - | 10 | 24 | 78.64% |
| AMZN210917P01640000 | 2021-06-23 11:58AM EDT | 2021-09-17 | 1.30 | 1.20 | 1.68 | 0.00 | - | 1 | 1 | 62.22% |
| AMZN211015P01640000 | 2021-05-19 11:10AM EDT | 2021-10-15 | 5.05 | 2.14 | 2.58 | 0.00 | - | 6 | 113 | 57.34% |
| AMZN211119P01640000 | 2021-04-14 3:42PM EDT | 2021-11-19 | 6.40 | 1.37 | 9.90 | 0.00 | - | - | 3 | 56.47% |
| AMZN211217P01640000 | 2021-06-16 2:00PM EDT | 2021-12-17 | 4.50 | 3.25 | 4.00 | 0.00 | - | 1 | 41 | 49.33% |
| AMZN220121P01640000 | 2021-06-18 10:00AM EDT | 2022-01-21 | 4.93 | 4.60 | 5.15 | 0.00 | - | 1 | 61 | 46.72% |
| AMZN220218P01640000 | 2021-06-23 10:46AM EDT | 2022-02-18 | 5.70 | 5.25 | 6.00 | 0.00 | - | 10 | 194 | 44.91% |
| AMZN220318P01640000 | 2021-06-16 1:36PM EDT | 2022-03-18 | 6.70 | 5.70 | 6.45 | 0.00 | - | 20 | 189 | 42.97% |
| AMZN220617P01640000 | 2021-04-22 3:00PM EDT | 2022-06-17 | 12.25 | 11.80 | 13.85 | 0.00 | - | 4 | 11 | 42.15% |
| AMZN230120P01640000 | 2021-06-03 12:31PM EDT | 2023-01-20 | 21.87 | 15.90 | 17.35 | 0.00 | - | 10 | 56 | 34.71% |
| AMZN230616P01640000 | 2021-06-14 11:37AM EDT | 2023-06-16 | 20.13 | 14.00 | 23.95 | 0.00 | - | - | 10 | 33.03% |
© 2021 Verizon Media. All rights reserved.
